Pizza Pizza Royalty Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	14.270	14.360	14.200	14.200	11.791	12,600
2023-12-04	14.280	14.480	14.280	14.310	11.882	24,700
2023-12-01	14.200	14.380	14.150	14.340	11.907	29,500
2023-11-30	14.200	14.270	14.110	14.150	11.749	10,800
2023-11-29	14.380	14.380	14.100	14.190	11.783	23,400
2023-11-28	14.390	14.390	14.250	14.300	11.809	18,900
2023-11-27	14.540	14.540	14.350	14.370	11.867	15,800
2023-11-24	14.430	14.480	14.320	14.480	11.958	29,000
2023-11-23	14.480	14.480	14.320	14.420	11.908	10,600
2023-11-22	14.430	14.480	14.270	14.350	11.850	38,000
2023-11-21	14.370	14.400	14.220	14.230	11.751	30,700
2023-11-20	14.470	14.470	14.310	14.430	11.917	8,200
2023-11-17	14.320	14.450	14.280	14.400	11.892	29,100
2023-11-16	14.310	14.340	14.110	14.270	11.784	18,600
2023-11-15	14.220	14.420	14.190	14.360	11.859	30,200
2023-11-14	14.090	14.200	14.020	14.200	11.727	27,700
2023-11-13	14.000	14.000	13.870	13.900	11.479	27,800
2023-11-10	13.880	13.940	13.820	13.910	11.487	15,700
2023-11-09	14.190	14.190	13.910	13.960	11.528	14,400
2023-11-08	14.080	14.260	13.820	13.980	11.545	65,100
2023-11-07	13.790	13.960	13.590	13.920	11.495	22,500
2023-11-06	13.850	14.010	13.710	13.720	11.330	29,100
2023-11-03	13.730	13.950	13.630	13.850	11.438	48,900
2023-11-02	13.470	13.670	13.470	13.620	11.248	21,800
2023-11-01	13.270	13.430	13.270	13.410	11.074	19,000
2023-10-31	13.430	13.430	13.110	13.210	10.909	20,700
2023-10-30	13.420	13.420	13.260	13.360	11.033	14,200
2023-10-27	13.320	13.320	13.120	13.270	10.897	17,700
2023-10-26	13.320	13.350	13.110	13.160	10.806	18,800
2023-10-25	13.100	13.370	13.100	13.250	10.880	9,900
2023-10-24	13.250	13.340	13.050	13.300	10.921	34,900
2023-10-23	13.120	13.230	12.850	13.080	10.741	29,800
2023-10-20	13.220	13.260	13.010	13.090	10.749	21,800
2023-10-19	13.110	13.310	13.100	13.180	10.823	13,200
2023-10-18	13.350	13.350	13.150	13.150	10.798	18,200
2023-10-17	13.310	13.390	13.210	13.390	10.995	53,200
2023-10-16	13.150	13.410	13.000	13.200	10.839	36,300
2023-10-13	13.390	13.430	13.220	13.280	10.905	32,800
2023-10-12	13.830	13.830	13.290	13.350	10.962	20,400
2023-10-11	13.420	13.680	13.420	13.590	11.159	20,400
2023-10-10	13.400	13.620	13.400	13.460	11.053	26,400
2023-10-06	13.320	13.480	13.190	13.460	11.053	21,600
2023-10-05	13.220	13.550	13.220	13.380	10.987	20,100
2023-10-04	13.070	13.360	13.070	13.290	10.913	17,200
2023-10-03	13.270	13.530	13.110	13.130	10.782	34,700
2023-10-02	13.760	13.790	13.300	13.300	10.921	28,400
2023-09-29	13.870	14.000	13.700	13.820	11.348	32,000
2023-09-28	13.710	13.790	13.530	13.700	11.250	34,100
2023-09-27	13.630	13.720	13.540	13.650	11.147	22,500
2023-09-26	13.810	13.880	13.510	13.580	11.090	45,600
2023-09-25	14.180	14.180	13.850	13.910	11.359	41,700
2023-09-22	13.940	14.050	13.940	14.020	11.449	17,200
2023-09-21	14.030	14.080	13.930	13.930	11.376	29,800
2023-09-20	14.150	14.150	14.030	14.050	11.474	12,100
2023-09-19	14.250	14.250	14.030	14.090	11.506	19,200
2023-09-18	14.170	14.240	14.100	14.180	11.580	37,000
2023-09-15	14.240	14.330	14.170	14.170	11.572	18,200
2023-09-14	14.110	14.240	14.070	14.160	11.564	24,200
2023-09-13	14.320	14.320	14.030	14.100	11.515	37,600
2023-09-12	14.500	14.500	14.160	14.200	11.596	19,000

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0680 CAD
2026-08-31	0.0680 CAD
2026-07-31	0.0680 CAD
2026-06-30	0.0680 CAD
2026-05-29	0.0680 CAD
2026-04-30	0.0780 CAD
2026-03-31	0.0780 CAD
2026-02-27	0.0780 CAD
2026-01-30	0.0780 CAD
2025-12-31	0.0780 CAD
2025-11-28	0.0780 CAD
2025-10-31	0.0780 CAD
2025-09-29	0.0780 CAD
2025-08-29	0.0780 CAD
2025-07-31	0.0780 CAD
2025-06-30	0.0780 CAD
2025-05-30	0.0780 CAD
2025-04-30	0.0780 CAD
2025-03-31	0.0780 CAD
2025-02-28	0.0780 CAD
2025-01-31	0.0780 CAD
2024-12-31	0.0780 CAD
2024-11-29	0.0780 CAD
2024-10-31	0.0780 CAD
2024-09-27	0.0780 CAD
2024-08-30	0.0780 CAD
2024-07-31	0.0780 CAD
2024-06-28	0.0780 CAD
2024-05-31	0.0780 CAD
2024-04-29	0.0780 CAD
2024-03-27	0.0780 CAD
2024-02-28	0.0780 CAD
2024-01-30	0.0780 CAD
2023-12-28	0.0780 CAD
2023-11-29	0.0780 CAD
2023-10-30	0.0750 CAD
2023-09-28	0.0750 CAD
2023-08-30	0.0750 CAD
2023-07-28	0.0750 CAD
2023-06-29	0.0750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.